Dark

BAF
BLACKROCK MUNICIPAL INCOME INVESTMENT QUALITY TRUST
stock NYSE

Inactive

May 23, 2025

24.72USD+75.319%(+10.62)200

Pre-market

0.00USD-100.000%(-14.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	24.7200	24.7200	24.7200	24.7200	+75.319%	200	0.000%
2021-03-05	14.1900	14.4300	14.1000	14.1000	-0.494%	77,361	+75.319%
2021-03-04	14.4300	14.4700	14.1700	14.1700	-1.734%	63,293	+74.453%
2021-03-03	14.5000	14.5100	14.4200	14.4200	-0.893%	19,868	+71.429%
2021-03-02	14.6400	14.6412	14.5300	14.5500	-1.020%	18,961	+69.897%
2021-03-01	14.8200	14.8200	14.6500	14.7000	-0.068%	26,364	+68.163%
2021-02-26	14.5400	14.7200	14.5300	14.7100	+1.483%	12,096	+68.049%
2021-02-25	14.7600	14.7600	14.4500	14.4950	-1.729%	23,420	+70.542%
2021-02-24	14.5200	14.7688	14.5100	14.7500	+1.097%	23,443	+67.593%
2021-02-23	14.8100	14.8100	14.5100	14.5900	-1.486%	47,500	+69.431%
2021-02-22	15.0400	15.0400	14.7600	14.8101	-1.594%	18,690	+66.913%
2021-02-19	15.0600	15.1000	14.8900	15.0500	-0.660%	24,399	+64.252%
2021-02-18	15.3900	15.3900	15.0153	15.1500	-0.916%	37,984	+63.168%
2021-02-17	15.4000	15.4000	15.2400	15.2900	+0.592%	8,040	+61.674%
2021-02-16	15.3400	15.4799	15.2000	15.2000	-1.170%	11,093	+62.632%
2021-02-12	15.4200	15.4548	15.3600	15.3800	-0.646%	28,066	+60.728%
2021-02-11	15.5100	15.5499	15.4612	15.4800	-0.322%	5,473	+59.690%
2021-02-10	15.5100	15.5400	15.4500	15.5300	+0.518%	7,307	+59.176%
2021-02-09	15.4400	15.5399	15.4100	15.4500	-0.129%	7,750	+60.000%
2021-02-08	15.5200	15.5500	15.3900	15.4700	+0.389%	7,961	+59.793%
2021-02-05	15.3200	15.5400	15.3087	15.4100	+0.065%	18,571	+60.415%
2021-02-04	15.3000	15.4100	15.2523	15.4000	+0.130%	19,065	+60.519%
2021-02-03	15.3300	15.5065	15.1500	15.3800	+0.261%	22,048	+60.728%
2021-02-02	15.4300	15.5000	15.0100	15.3400	-0.904%	32,284	+61.147%
2021-02-01	15.5100	15.6000	15.2800	15.4800	+1.276%	30,215	+59.690%
2021-01-29	15.4200	15.4200	15.2500	15.2850	-0.244%	16,760	+61.727%
2021-01-28	15.6300	15.6300	15.3160	15.3224	-1.590%	11,285	+61.332%
2021-01-27	15.5500	15.5700	15.2500	15.5700	+0.875%	9,795	+58.767%
2021-01-26	15.4300	15.4350	15.2500	15.4350	-0.355%	14,667	+60.155%
2021-01-25	15.3000	15.5800	15.0000	15.4900	+2.312%	120,468	+59.587%
2021-01-22	15.3000	15.3000	15.1000	15.1400	-0.754%	27,534	+63.276%
2021-01-21	15.2500	15.3400	15.1500	15.2550	-0.164%	10,812	+62.045%
2021-01-20	15.3200	15.3400	15.2500	15.2800	-0.163%	10,788	+61.780%
2021-01-19	15.2500	15.3100	15.2500	15.3050	-0.171%	10,168	+61.516%
2021-01-15	15.7900	15.7900	15.2300	15.3312	-0.122%	9,989	+61.240%
2021-01-14	15.2500	15.3500	15.2200	15.3500	+0.327%	15,130	+61.042%
2021-01-13	15.1400	15.4372	15.1400	15.3000	+0.712%	3,719	+61.569%
2021-01-12	15.2200	15.3220	15.1918	15.1918	-0.447%	2,755	+62.719%
2021-01-11	15.1900	15.3100	15.1900	15.2600	+0.461%	14,145	+61.992%
2021-01-08	16.3700	16.3700	15.0701	15.1900	+1.402%	32,249	+62.739%
2021-01-07	15.0400	15.0400	14.8500	14.9800	-0.133%	13,841	+65.020%
2021-01-06	15.0000	15.1200	14.9501	15.0000	0.000%	28,560	+64.800%
2021-01-05	14.8500	15.0000	14.8500	15.0000	+0.509%	9,451	+64.800%
2021-01-04	14.9900	14.9900	14.9150	14.9240	-0.007%	21,641	+65.639%
2020-12-31	14.8100	14.9500	14.7600	14.9250	+0.235%	17,268	+65.628%
2020-12-30	14.7000	14.9000	14.7000	14.8900	+1.018%	15,491	+66.017%
2020-12-29	14.7400	14.7500	14.6801	14.7400	+0.272%	11,997	+67.707%
2020-12-28	14.6700	14.7400	14.6300	14.7000	+0.068%	9,618	+68.163%
2020-12-24	14.6600	14.6900	14.6090	14.6900	+0.410%	9,045	+68.278%
2020-12-23	14.6600	14.6900	14.5732	14.6300	-0.205%	23,287	+68.968%
2020-12-22	14.6100	14.6794	14.5300	14.6600	-0.068%	7,616	+68.622%
2020-12-21	14.5600	14.6900	14.5600	14.6700	-0.136%	9,399	+68.507%
2020-12-18	14.6600	14.7500	14.5000	14.6900	+0.273%	21,567	+68.278%
2020-12-17	14.6200	14.6939	14.6000	14.6500	-0.272%	21,367	+68.737%
2020-12-16	14.6400	14.7000	14.6300	14.6900	0.000%	14,532	+68.278%
2020-12-15	14.7100	14.8200	14.6400	14.6900	-0.204%	21,282	+68.278%
2020-12-14	14.8400	14.8400	14.7200	14.7200	-0.809%	12,391	+67.935%
2020-12-11	14.7900	14.8900	14.7900	14.8400	+0.135%	8,481	+66.577%
2020-12-10	14.8800	14.9000	14.8000	14.8200	-0.269%	23,462	+66.802%
2020-12-09	14.8000	14.8800	14.7900	14.8600	+0.405%	13,893	+66.353%
2020-12-08	14.8000	14.8600	14.7300	14.8000	-0.068%	35,735	+67.027%
2020-12-07	14.9100	14.9744	14.7100	14.8100	-0.470%	15,548	+66.914%
2020-12-04	14.9500	15.0028	14.8600	14.8800	-0.468%	8,346	+66.129%
2020-12-03	14.9800	15.0950	14.9200	14.9500	-0.134%	5,906	+65.351%
2020-12-02	14.8900	14.9900	14.8700	14.9700	+0.268%	15,651	+65.130%
2020-12-01	14.9900	14.9900	14.8000	14.9300	+0.269%	29,255	+65.573%
2020-11-30	14.8900	14.9300	14.8400	14.8900	-0.134%	20,256	+66.017%
2020-11-27	15.0400	15.0400	14.9000	14.9100	+0.067%	6,773	+65.795%
2020-11-25	14.9400	14.9400	14.8500	14.9000	-0.268%	12,683	+65.906%
2020-11-24	14.9400	14.9400	14.7600	14.9400	+0.403%	14,571	+65.462%
2020-11-23	15.0300	15.0300	14.8000	14.8800	+0.202%	13,568	+66.129%
2020-11-20	14.7100	15.2100	14.5700	14.8500	+0.542%	20,552	+66.465%
2020-11-19	14.6700	14.8000	14.5600	14.7700	+0.750%	9,817	+67.366%
2020-11-18	14.6000	14.6900	14.6000	14.6600	+0.274%	22,395	+68.622%
2020-11-17	14.6300	14.6300	14.5900	14.6200	-0.068%	11,313	+69.083%
2020-11-16	14.5000	14.6600	14.5000	14.6300	+0.897%	24,990	+68.968%
2020-11-13	14.5600	14.6300	14.4500	14.5000	-0.344%	15,758	+70.483%
2020-11-12	14.5200	14.6000	14.4500	14.5500	+0.207%	13,731	+69.897%
2020-11-11	14.4800	14.5300	14.4000	14.5200	+0.346%	5,677	+70.248%
2020-11-10	14.4200	14.5200	14.3700	14.4700	+0.138%	10,625	+70.836%
2020-11-09	14.5900	14.5900	14.3200	14.4500	-0.482%	16,343	+71.073%
2020-11-06	14.4400	14.5200	14.4300	14.5200	+0.276%	3,621	+70.248%
2020-11-05	14.3700	14.4800	14.3400	14.4800	+0.556%	12,655	+70.718%
2020-11-04	14.2800	14.4500	14.2600	14.4000	+1.266%	21,721	+71.667%
2020-11-03	14.1300	14.2200	14.0600	14.2200	+0.070%	19,685	+73.840%
2020-11-02	14.2100	14.2500	14.0000	14.2100	-0.490%	30,283	+73.962%
2020-10-30	14.1600	14.2900	14.0000	14.2800	+0.211%	18,398	+73.109%
2020-10-29	14.1600	14.2500	14.0700	14.2500	-0.070%	23,781	+73.474%
2020-10-28	14.2500	14.2600	14.0400	14.2600	-0.210%	20,024	+73.352%
2020-10-27	14.2300	14.3100	14.1300	14.2900	-0.418%	34,619	+72.988%
2020-10-26	14.3900	14.3900	14.2700	14.3500	-0.966%	20,507	+72.265%
2020-10-23	14.6100	14.8100	14.3800	14.4900	-0.753%	20,892	+70.600%
2020-10-22	14.4700	15.1000	14.3100	14.6000	+0.275%	26,373	+69.315%
2020-10-21	14.5200	14.5900	14.4600	14.5600	-0.410%	15,102	+69.780%
2020-10-20	14.5200	14.6200	14.3100	14.6200	+0.828%	27,248	+69.083%
2020-10-19	14.5200	14.5500	14.4700	14.5000	+0.207%	15,088	+70.483%
2020-10-16	14.4300	14.5200	14.4300	14.4700	0.000%	6,417	+70.836%
2020-10-15	14.3000	14.4700	14.3000	14.4700	+0.696%	3,464	+70.836%
2020-10-14	14.3700	14.5200	14.3000	14.3700	-0.347%	9,316	+72.025%
2020-10-13	14.4100	14.4800	14.4000	14.4200	+0.069%	13,669	+71.429%
2020-10-12	14.3500	14.4100	14.3500	14.4100	+0.069%	11,064	+71.548%
2020-10-09	14.3200	14.4000	14.2900	14.4000	+0.418%	8,428	+71.667%
2020-10-08	14.3300	14.3400	14.2600	14.3400	+0.210%	15,759	+72.385%
2020-10-07	14.2200	14.3100	14.2200	14.3100	+0.210%	9,716	+72.746%
2020-10-06	14.1900	14.2900	14.1600	14.2800	+0.211%	12,612	+73.109%
2020-10-05	14.2200	14.2600	14.1900	14.2500	-0.140%	12,159	+73.474%
2020-10-02	14.1600	14.2700	14.1600	14.2700	+0.635%	17,173	+73.231%
2020-10-01	14.2300	14.2300	14.1200	14.1800	+0.354%	7,647	+74.330%
2020-09-30	14.0900	14.1300	14.0900	14.1300	+0.071%	7,360	+74.947%
2020-09-29	14.0500	14.1400	14.0500	14.1200	+0.142%	6,608	+75.071%
2020-09-28	13.9600	14.2700	13.9600	14.1000	+0.786%	5,217	+75.319%
2020-09-25	14.0800	14.0800	13.9700	13.9900	-0.071%	6,105	+76.698%
2020-09-24	14.0900	14.0900	13.9500	14.0000	-0.427%	5,869	+76.571%
2020-09-23	14.1600	14.1600	13.9300	14.0600	-0.284%	26,798	+75.818%
2020-09-22	14.3100	14.3100	14.0500	14.1000	-0.983%	21,619	+75.319%
2020-09-21	14.3500	14.3500	14.2000	14.2400	-0.559%	6,445	+73.596%
2020-09-18	14.2800	14.3400	14.2800	14.3200	+0.070%	7,907	+72.626%
2020-09-17	14.3200	14.3200	14.3100	14.3100	-0.348%	1,032	+72.746%
2020-09-16	14.2600	14.6000	14.2600	14.3600	+0.279%	14,995	+72.145%
2020-09-15	14.2900	14.4000	14.2700	14.3200	+0.703%	6,920	+72.626%
2020-09-14	14.3300	14.3900	14.2200	14.2200	-1.250%	10,633	+73.840%
2020-09-11	14.4100	14.4300	14.3000	14.4000	+0.488%	21,303	+71.667%
2020-09-10	14.3000	14.3300	14.2700	14.3300	+0.420%	8,253	+72.505%
2020-09-09	14.1400	14.3500	14.1400	14.2700	+0.635%	15,843	+73.231%
2020-09-08	14.2800	14.2800	14.1300	14.1800	-0.561%	10,933	+74.330%
2020-09-04	14.3700	14.3700	14.1800	14.2600	-1.178%	19,063	+73.352%
2020-09-03	14.4100	14.4300	14.3400	14.4300	+0.208%	8,132	+71.310%
2020-09-02	14.3800	14.4300	14.3400	14.4000	+0.209%	10,723	+71.667%
2020-09-01	14.4700	14.4900	14.3600	14.3700	-0.139%	10,721	+72.025%
2020-08-31	14.4000	14.4100	14.3400	14.3900	-0.622%	48,768	+71.786%
2020-08-28	14.3800	14.4800	14.2500	14.4800	+0.976%	24,856	+70.718%
2020-08-27	14.5000	14.5000	14.3000	14.3400	-1.103%	20,264	+72.385%
2020-08-26	14.7700	14.7700	14.3700	14.5000	-1.828%	26,103	+70.483%
2020-08-25	14.8500	14.8500	14.6300	14.7700	-0.806%	19,311	+67.366%
2020-08-24	15.0000	15.0000	14.8900	14.8900	-0.601%	5,781	+66.017%
2020-08-21	14.9500	15.0000	14.8400	14.9800	+0.067%	9,854	+65.020%
2020-08-20	15.0300	15.0300	14.9400	14.9700	0.000%	23,315	+65.130%
2020-08-19	14.8400	15.1000	14.8200	14.9700	+0.876%	31,708	+65.130%
2020-08-18	14.7500	14.9500	14.7500	14.8400	+0.135%	20,723	+66.577%
2020-08-17	14.7700	14.8500	14.7300	14.8200	-0.067%	5,578	+66.802%
2020-08-14	14.7700	14.8500	14.7700	14.8300	+0.203%	17,808	+66.689%
2020-08-13	14.7500	14.8100	14.7300	14.8000	-0.068%	24,549	+67.027%
2020-08-12	14.7900	14.8500	14.7800	14.8100	0.000%	11,437	+66.914%
2020-08-11	14.8000	14.8200	14.7800	14.8100	+0.135%	8,343	+66.914%
2020-08-10	14.8800	14.8800	14.4900	14.7900	-0.337%	15,813	+67.140%
2020-08-07	14.7900	14.8400	14.7900	14.8400	-0.336%	6,820	+66.577%
2020-08-06	14.9200	15.0200	14.8800	14.8900	-0.468%	15,326	+66.017%
2020-08-05	14.9200	15.0200	14.8500	14.9600	+0.403%	10,489	+65.241%
2020-08-04	14.8700	14.9300	14.8700	14.9000	+0.202%	8,874	+65.906%
2020-08-03	14.9400	14.9800	14.8600	14.8700	+0.135%	11,894	+66.241%
2020-07-31	14.7400	14.8800	14.7400	14.8500	+0.542%	8,986	+66.465%
2020-07-30	14.8500	14.8500	14.6700	14.7700	-0.135%	24,494	+67.366%
2020-07-29	14.6800	14.7900	14.6300	14.7900	+0.818%	9,880	+67.140%
2020-07-28	14.5800	14.7200	14.5700	14.6700	+0.479%	26,675	+68.507%
2020-07-27	14.5500	14.6100	14.5400	14.6000	+0.206%	23,703	+69.315%
2020-07-24	14.7500	14.7500	14.5100	14.5700	+0.414%	23,111	+69.664%
2020-07-23	14.3800	14.5500	14.3800	14.5100	+0.554%	8,780	+70.365%
2020-07-22	14.3700	14.5400	14.3600	14.4300	+0.418%	10,537	+71.310%
2020-07-21	14.3000	14.3700	14.2700	14.3700	+0.279%	30,539	+72.025%
2020-07-20	14.3400	14.3500	14.2400	14.3300	+0.491%	9,828	+72.505%
2020-07-17	14.1700	14.3200	14.1700	14.2600	+0.352%	19,288	+73.352%
2020-07-16	14.2000	14.2300	14.1500	14.2100	+0.070%	27,031	+73.962%
2020-07-15	14.1600	14.2700	14.1600	14.2000	-0.141%	9,183	+74.085%
2020-07-14	14.1700	14.2200	14.1100	14.2200	+0.282%	19,621	+73.840%
2020-07-13	14.1500	14.2000	14.1300	14.1800	+0.212%	15,248	+74.330%
2020-07-10	14.2000	14.2000	14.0300	14.1500	0.000%	40,954	+74.700%
2020-07-09	14.0400	14.1600	14.0200	14.1500	+0.999%	17,334	+74.700%
2020-07-08	13.8600	14.0300	13.8600	14.0100	+0.647%	17,150	+76.445%
2020-07-07	13.7600	13.9700	13.7600	13.9200	+1.016%	17,599	+77.586%
2020-07-06	13.8100	13.8100	13.6600	13.7800	+0.657%	34,623	+79.390%
2020-07-02	13.6400	13.7600	13.6300	13.6900	+0.367%	45,073	+80.570%
2020-07-01	13.7700	13.7900	13.6300	13.6400	+0.368%	29,908	+81.232%
2020-06-30	13.6500	13.7000	13.5900	13.5900	0.000%	25,096	+81.898%
2020-06-29	13.6300	13.7200	13.5900	13.5900	0.000%	18,738	+81.898%
2020-06-26	13.8200	13.8200	13.5900	13.5900	-1.522%	18,388	+81.898%
2020-06-25	13.8800	13.9400	13.7200	13.8000	-0.072%	26,950	+79.130%
2020-06-24	13.8100	13.8900	13.7300	13.8100	+0.072%	18,341	+79.001%
2020-06-23	13.8300	13.9400	13.7500	13.8000	-0.433%	30,070	+79.130%
2020-06-22	13.8000	13.9000	13.7700	13.8600	+0.072%	23,553	+78.355%
2020-06-19	13.7600	13.9100	13.7400	13.8500	+0.435%	28,206	+78.484%
2020-06-18	13.8900	13.9600	13.7700	13.7900	-0.648%	34,356	+79.260%
2020-06-17	13.9000	13.9600	13.8800	13.8800	0.000%	17,821	+78.098%
2020-06-16	14.0100	14.0700	13.8800	13.8800	-0.144%	23,911	+78.098%
2020-06-15	13.9800	14.0500	13.8700	13.9000	-1.068%	23,540	+77.842%
2020-06-12	14.5900	14.5900	14.0300	14.0500	0.000%	15,776	+75.943%
2020-06-11	14.3000	14.3000	14.0500	14.0500	-1.748%	25,817	+75.943%
2020-06-10	14.3500	14.3500	14.2300	14.3000	+0.140%	11,301	+72.867%
2020-06-09	14.2800	14.3600	14.2500	14.2800	-0.833%	5,422	+73.109%
2020-06-08	14.0200	14.4700	14.0200	14.4000	+2.418%	10,835	+71.667%
2020-06-05	14.0800	14.3500	14.0300	14.0600	-0.142%	16,986	+75.818%
2020-06-04	14.1300	14.1300	13.9400	14.0800	+0.860%	29,801	+75.568%
2020-06-03	13.9000	14.1000	13.8400	13.9600	+1.233%	27,314	+77.077%
2020-06-02	13.6600	14.1400	13.6400	13.7900	+1.248%	54,302	+79.260%
2020-06-01	13.7100	13.7100	13.6100	13.6200	+0.517%	29,812	+81.498%
2020-05-29	13.4800	13.5800	13.3900	13.5500	+1.271%	16,982	+82.435%
2020-05-28	13.3000	13.4000	13.2600	13.3800	+0.677%	16,460	+84.753%
2020-05-27	13.1500	13.3600	13.1300	13.2900	+1.606%	42,439	+86.005%
2020-05-26	13.1800	13.2400	13.0800	13.0800	-0.229%	50,888	+88.991%
2020-05-22	13.1500	13.2000	13.1000	13.1100	+0.383%	15,570	+88.558%
2020-05-21	13.0300	13.0700	13.0000	13.0600	+0.462%	11,801	+89.280%
2020-05-20	13.0500	13.1400	13.0000	13.0000	+0.231%	10,161	+90.154%
2020-05-19	13.1400	13.2500	12.9600	12.9700	-0.231%	11,449	+90.594%
2020-05-18	13.1400	13.2300	13.0000	13.0000	-0.459%	8,151	+90.154%
2020-05-15	13.1500	13.2500	12.9500	13.0600	+0.307%	7,479	+89.280%
2020-05-14	13.3200	13.3200	13.0200	13.0200	-2.032%	20,283	+89.862%
2020-05-13	13.5000	13.5800	13.2900	13.2900	-0.821%	11,310	+86.005%
2020-05-12	13.4900	13.8100	13.4000	13.4000	-0.446%	8,676	+84.478%
2020-05-11	13.6500	13.7300	13.4600	13.4600	-0.811%	5,395	+83.655%
2020-05-08	13.5400	13.6900	13.5000	13.5700	+0.222%	6,746	+82.167%
2020-05-07	13.5400	13.5400	13.5300	13.5400	+0.074%	2,014	+82.570%
2020-05-06	13.5000	13.5300	13.4700	13.5300	+0.297%	8,531	+82.705%
2020-05-05	13.6400	13.6400	13.3500	13.4900	+0.973%	10,057	+83.247%
2020-05-04	13.5000	13.6400	13.3200	13.3600	-0.964%	12,110	+85.030%
2020-05-01	13.4700	13.5000	13.3600	13.4900	+0.973%	14,399	+83.247%
2020-04-30	13.5400	13.5800	13.1100	13.3600	-0.669%	17,816	+85.030%
2020-04-29	13.6200	13.6200	13.0300	13.4500	+2.515%	16,742	+83.792%
2020-04-28	13.2000	13.4700	12.9100	13.1200	-0.606%	29,138	+88.415%
2020-04-27	13.4000	13.4000	13.0600	13.2000	-3.226%	22,570	+87.273%
2020-04-24	14.1800	14.1800	13.2300	13.6400	+2.788%	20,465	+81.232%
2020-04-23	13.7700	13.7700	13.2700	13.2700	-2.426%	22,487	+86.285%
2020-04-22	13.7600	13.7600	13.4200	13.6000	+0.592%	6,475	+81.765%
2020-04-21	13.7200	13.7200	13.2000	13.5200	-1.097%	14,905	+82.840%
2020-04-20	13.7900	13.8200	13.6500	13.6700	-1.655%	11,591	+80.834%
2020-04-17	13.8500	14.0000	13.7600	13.9000	+0.579%	11,675	+77.842%
2020-04-16	13.8000	13.9900	13.6100	13.8200	+0.802%	13,625	+78.871%
2020-04-15	14.2700	14.2700	13.5400	13.7100	-0.218%	24,538	+80.306%
2020-04-14	13.9700	14.0000	13.7400	13.7400	-1.646%	30,361	+79.913%
2020-04-13	13.5700	13.9700	13.5700	13.9700	+1.159%	15,214	+76.951%
2020-04-09	13.1500	14.2900	13.1500	13.8100	+6.231%	39,070	+79.001%
2020-04-08	12.8200	13.2900	12.8200	13.0000	+1.483%	15,590	+90.154%
2020-04-07	12.8600	13.3100	12.8000	12.8100	+0.392%	27,975	+92.974%
2020-04-06	13.2200	13.3400	12.7600	12.7600	-2.297%	19,476	+93.730%
2020-04-03	13.3800	13.3800	12.7600	13.0600	-0.305%	26,131	+89.280%
2020-04-02	13.4400	13.5700	12.3600	13.1000	-1.207%	62,724	+88.702%
2020-04-01	13.9300	14.2000	12.9800	13.2600	-4.810%	69,718	+86.425%
2020-03-31	14.0000	14.0000	13.6000	13.9300	-0.500%	17,875	+77.459%
2020-03-30	14.0000	14.0000	13.6000	14.0000	+3.627%	21,002	+76.571%
2020-03-27	13.5700	14.2500	12.9000	13.5100	+0.148%	49,824	+82.976%
2020-03-26	14.0800	14.4600	13.2800	13.4900	-4.866%	47,995	+83.247%
2020-03-25	12.1600	15.7500	12.0700	14.1800	+17.190%	169,260	+74.330%
2020-03-24	11.8000	12.4900	11.7500	12.1000	+2.979%	28,328	+104.298%
2020-03-23	12.4400	13.0200	11.4000	11.7500	-4.549%	33,863	+110.383%
2020-03-20	11.6300	13.7500	11.3900	12.3100	+8.267%	152,250	+100.812%
2020-03-19	10.9000	12.1800	10.9000	11.3700	+4.889%	46,542	+117.414%
2020-03-18	11.9300	11.9300	10.3200	10.8400	-12.581%	76,175	+128.044%
2020-03-17	12.4900	12.4900	12.1000	12.4000	-0.161%	52,832	+99.355%
2020-03-16	12.5000	12.6200	12.0800	12.4200	-4.093%	48,244	+99.034%
2020-03-13	13.1400	13.1600	12.6000	12.9500	0.000%	23,788	+90.888%
2020-03-12	14.0100	14.0800	12.0800	12.9500	-10.319%	49,143	+90.888%
2020-03-11	14.5600	14.5600	14.2700	14.4400	-0.688%	37,605	+71.191%
2020-03-10	14.5400	14.6400	14.4700	14.5400	+0.069%	32,525	+70.014%
2020-03-09	14.8400	14.8400	14.3400	14.5300	-1.625%	15,236	+70.131%
2020-03-06	14.7400	14.8600	14.7400	14.7700	-0.337%	12,050	+67.366%
2020-03-05	14.8100	14.8600	14.7100	14.8200	+0.135%	11,437	+66.802%
2020-03-04	14.9300	15.1300	14.7100	14.8000	0.000%	9,985	+67.027%
2020-03-03	14.7800	14.8200	14.6600	14.8000	+1.024%	18,700	+67.027%
2020-03-02	14.5300	14.6500	14.4900	14.6500	+2.019%	22,413	+68.737%
2020-02-28	14.9700	15.2200	14.2900	14.3600	-3.365%	55,073	+72.145%
2020-02-27	15.0000	15.0400	14.8000	14.8600	-3.255%	50,247	+66.353%
2020-02-26	15.2800	15.4300	15.1200	15.3600	+1.924%	5,010	+60.938%
2020-02-25	15.4300	15.4300	14.9800	15.0700	-0.528%	22,713	+64.035%
2020-02-24	15.1400	15.1800	15.0600	15.1500	+0.198%	24,547	+63.168%
2020-02-21	14.9300	15.2400	14.9300	15.1200	+1.340%	7,188	+63.492%
2020-02-20	14.8800	14.9300	14.8800	14.9200	+0.811%	15,111	+65.684%
2020-02-19	14.8300	14.8700	14.7900	14.8000	+0.407%	19,809	+67.027%
2020-02-18	14.8300	14.8300	14.7400	14.7400	-0.136%	20,917	+67.707%
2020-02-14	14.8300	14.8300	14.7500	14.7600	-0.203%	15,167	+67.480%
2020-02-13	14.8000	14.8200	14.7300	14.7900	-0.270%	32,482	+67.140%
2020-02-12	14.7900	14.8400	14.7800	14.8300	+0.270%	20,131	+66.689%
2020-02-11	14.7900	14.7900	14.7800	14.7900	+0.135%	9,820	+67.140%
2020-02-10	14.7900	14.7900	14.7200	14.7700	+0.408%	3,089	+67.366%
2020-02-07	15.1800	15.1800	14.6200	14.7100	+0.136%	18,225	+68.049%
2020-02-06	14.6700	14.6900	14.6700	14.6900	+0.136%	6,328	+68.278%
2020-02-05	14.6700	14.6700	14.6400	14.6700	0.000%	9,471	+68.507%
2020-02-04	14.6500	14.6700	14.6000	14.6700	-0.068%	18,394	+68.507%
2020-02-03	14.7100	14.7100	14.6600	14.6800	+0.410%	17,630	+68.392%
2020-01-31	14.7000	14.7000	14.6100	14.6200	+0.274%	12,703	+69.083%
2020-01-30	14.6500	14.6500	14.5800	14.5800	-0.205%	15,464	+69.547%
2020-01-29	14.5700	14.6400	14.5700	14.6100	+0.275%	10,455	+69.199%
2020-01-28	14.6100	14.6100	14.5600	14.5700	-0.274%	14,252	+69.664%
2020-01-27	14.6100	14.6300	14.5900	14.6100	+0.343%	16,597	+69.199%
2020-01-24	14.5800	14.6000	14.5500	14.5600	+0.275%	13,035	+69.780%
2020-01-23	14.4900	14.5700	14.4900	14.5200	+0.069%	8,682	+70.248%
2020-01-22	14.4500	14.5300	14.4200	14.5100	+0.346%	32,451	+70.365%
2020-01-21	14.4500	14.4800	14.4200	14.4600	+0.139%	9,379	+70.954%
2020-01-17	14.4000	14.4400	14.4000	14.4400	+0.139%	6,261	+71.191%
2020-01-16	14.4400	14.4500	14.4100	14.4200	+0.139%	5,396	+71.429%
2020-01-15	14.4000	14.4400	14.3800	14.4000	-0.208%	20,082	+71.667%
2020-01-14	14.4200	14.4300	14.3700	14.4300	+0.208%	11,804	+71.310%
2020-01-13	14.4300	14.4500	14.4000	14.4000	-0.139%	14,403	+71.667%
2020-01-10	14.4300	14.4300	14.3800	14.4200	+0.278%	16,798	+71.429%
2020-01-09	14.4400	14.4400	14.3700	14.3800	-0.208%	20,077	+71.905%
2020-01-08	14.4500	14.4500	14.3500	14.4100	+0.418%	28,279	+71.548%
2020-01-07	14.4100	14.4400	14.3500	14.3500	-0.278%	16,558	+72.265%
2020-01-06	14.3600	14.4000	14.3200	14.3900	+0.279%	14,097	+71.786%
2020-01-03	14.3500	14.3700	14.3400	14.3500	+0.209%	6,456	+72.265%
2020-01-02	14.2300	14.3300	14.2300	14.3200	+0.774%	10,590	+72.626%
2019-12-31	14.3500	14.3500	14.1700	14.2100	-0.560%	36,090	+73.962%
2019-12-30	14.3900	14.3900	14.2900	14.2900	-0.070%	18,197	+72.988%
2019-12-27	14.3300	14.3400	14.2700	14.3000	-0.070%	10,958	+72.867%
2019-12-26	14.2900	14.3100	14.2700	14.3100	+0.140%	5,627	+72.746%
2019-12-24	14.2800	14.2900	14.2500	14.2900	+0.281%	8,685	+72.988%
2019-12-23	14.2700	14.2700	14.2400	14.2500	0.000%	8,639	+73.474%
2019-12-20	14.1900	14.2500	14.1000	14.2500	+0.707%	50,777	+73.474%
2019-12-19	14.2000	14.2000	14.1300	14.1500	+0.071%	7,576	+74.700%
2019-12-18	14.1500	14.2300	14.1300	14.1400	-0.071%	47,909	+74.823%
2019-12-17	14.2100	14.2100	14.1500	14.1500	0.000%	34,558	+74.700%
2019-12-16	14.2000	14.2000	14.1500	14.1500	-0.212%	22,019	+74.700%
2019-12-13	14.2000	14.2500	14.1800	14.1800	-0.839%	35,453	+74.330%
2019-12-12	14.3400	14.3400	14.2500	14.3000	+0.070%	12,554	+72.867%
2019-12-11	14.2900	14.3400	14.2800	14.2900	+0.140%	10,196	+72.988%
2019-12-10	14.3200	14.4000	14.2700	14.2700	-0.419%	14,616	+73.231%
2019-12-09	14.4100	14.4600	14.3200	14.3300	-0.486%	28,585	+72.505%
2019-12-06	14.3400	14.4700	14.3000	14.4000	+0.418%	17,335	+71.667%
2019-12-05	14.3600	14.3600	14.2900	14.3400	-0.209%	3,458	+72.385%
2019-12-04	14.3500	14.3800	14.3500	14.3700	-0.070%	14,038	+72.025%
2019-12-03	14.2800	14.4200	14.2600	14.3800	+0.912%	23,793	+71.905%
2019-12-02	14.2900	14.2900	14.2200	14.2500	-0.419%	17,715	+73.474%
2019-11-29	14.3100	14.3100	14.2600	14.3100	0.000%	3,443	+72.746%
2019-11-27	14.2800	14.3100	14.2200	14.3100	+0.775%	4,379	+72.746%
2019-11-26	14.2400	14.3200	14.1900	14.2000	-0.351%	14,646	+74.085%
2019-11-25	14.3300	14.3300	14.2500	14.2500	-0.558%	11,588	+73.474%
2019-11-22	14.2700	14.3300	14.2100	14.3300	+0.915%	11,214	+72.505%
2019-11-21	14.2900	14.2900	14.2000	14.2000	-0.630%	6,037	+74.085%
2019-11-20	14.2900	14.2900	14.2900	14.2900	+0.070%	713	+72.988%
2019-11-19	14.2500	14.2800	14.2500	14.2800	0.000%	2,011	+73.109%
2019-11-18	14.2300	14.2800	14.2300	14.2800	-0.070%	12,596	+73.109%
2019-11-15	14.2900	14.2900	14.2300	14.2900	+0.210%	19,756	+72.988%
2019-11-14	14.2100	14.2600	14.1900	14.2600	+0.070%	13,320	+73.352%
2019-11-13	14.2400	14.2600	14.2400	14.2500	+0.141%	5,965	+73.474%
2019-11-12	14.1900	14.2300	14.1900	14.2300	-0.070%	9,710	+73.717%
2019-11-11	14.2100	14.2600	14.1300	14.2400	-0.070%	23,913	+73.596%
2019-11-08	14.1900	14.2700	14.1900	14.2500	0.000%	4,284	+73.474%
2019-11-07	14.3000	14.3000	14.1600	14.2500	-0.558%	11,416	+73.474%
2019-11-06	14.2500	14.3300	14.2500	14.3300	+0.561%	25,687	+72.505%
2019-11-05	14.2600	14.2600	14.1800	14.2500	-0.140%	5,729	+73.474%
2019-11-04	14.2700	14.2700	14.2200	14.2700	-0.070%	11,464	+73.231%
2019-11-01	14.3200	14.3200	14.2300	14.2800	-0.070%	9,456	+73.109%
2019-10-31	14.2800	14.2900	14.2000	14.2900	+0.634%	29,127	+72.988%
2019-10-30	14.0600	14.2000	14.0600	14.2000	+0.353%	18,878	+74.085%
2019-10-29	14.1500	14.1600	14.1000	14.1500	+0.212%	10,727	+74.700%
2019-10-28	14.1000	14.1500	14.0300	14.1200	+0.142%	24,673	+75.071%
2019-10-25	14.1200	14.1200	14.0800	14.1000	0.000%	15,789	+75.319%
2019-10-24	14.1700	14.1700	14.0900	14.1000	-0.142%	31,610	+75.319%
2019-10-23	14.1600	14.1900	14.1000	14.1200	0.000%	15,196	+75.071%
2019-10-22	14.1700	14.2000	14.1100	14.1200	-0.212%	15,735	+75.071%
2019-10-21	14.2300	14.2300	14.1400	14.1500	-0.352%	8,559	+74.700%
2019-10-18	14.2400	14.2700	14.2000	14.2000	-0.421%	15,994	+74.085%
2019-10-17	14.3100	14.3200	14.2500	14.2600	-0.419%	4,594	+73.352%
2019-10-16	14.2900	14.3200	14.2600	14.3200	+0.210%	5,040	+72.626%
2019-10-15	14.3200	14.3600	14.2900	14.2900	-0.349%	11,765	+72.988%
2019-10-14	14.3300	14.4000	14.3300	14.3400	-0.139%	9,093	+72.385%
2019-10-11	14.4000	14.4000	14.3200	14.3600	-0.347%	16,118	+72.145%
2019-10-10	14.5000	14.5000	14.3900	14.4100	-0.346%	12,349	+71.548%
2019-10-09	14.5100	14.5100	14.4600	14.4600	-0.138%	17,837	+70.954%
2019-10-08	14.5000	14.5100	14.4500	14.4800	+0.208%	12,396	+70.718%
2019-10-07	14.5400	14.5700	14.4500	14.4500	-0.551%	26,626	+71.073%
2019-10-04	14.5400	14.5400	14.5100	14.5300	0.000%	19,808	+70.131%
2019-10-03	14.4800	14.5300	14.4800	14.5300	+0.345%	17,148	+70.131%
2019-10-02	14.4100	14.4800	14.4100	14.4800	+0.416%	13,392	+70.718%
2019-10-01	14.3500	14.4200	14.3400	14.4200	+0.418%	27,789	+71.429%
2019-09-30	14.3300	14.3700	14.3200	14.3600	+0.279%	9,057	+72.145%
2019-09-27	14.2800	14.3500	14.2800	14.3200	+0.280%	15,064	+72.626%
2019-09-26	14.2000	14.2900	14.1700	14.2800	+0.776%	32,908	+73.109%
2019-09-25	14.1200	14.1800	14.1200	14.1700	+0.354%	14,169	+74.453%
2019-09-24	14.2100	14.2600	14.0800	14.1200	-0.493%	30,109	+75.071%
2019-09-23	14.1600	14.2200	14.1500	14.1900	+0.496%	6,290	+74.207%
2019-09-20	14.1200	14.1800	14.1100	14.1200	+0.284%	5,268	+75.071%
2019-09-19	14.1600	14.2000	14.0800	14.0800	-0.071%	23,118	+75.568%
2019-09-18	14.0500	14.1500	14.0500	14.0900	+0.142%	16,964	+75.444%